Hera S.p.A. HER
MIL · Italy · Utilities
€3.50-0.04 (-1.02%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.54 | +0.51% | €3.54 | €3.59 | €3.53 | 2.73M |
| 2026-09-29 | €3.52 | 0.00% | €3.53 | €3.55 | €3.51 | 1.63M |
| 2026-09-28 | €3.52 | -0.96% | €3.56 | €3.59 | €3.52 | 2.47M |
| 2026-09-25 | €3.55 | -0.62% | €3.58 | €3.61 | €3.54 | 1.39M |
| 2026-09-24 | €3.58 | -0.33% | €3.58 | €3.60 | €3.56 | 1.04M |
| 2026-09-23 | €3.59 | -1.32% | €3.63 | €3.66 | €3.58 | 1.70M |
| 2026-09-22 | €3.64 | -0.33% | €3.65 | €3.67 | €3.60 | 3.22M |
| 2026-09-21 | €3.65 | +1.33% | €3.62 | €3.67 | €3.59 | 2.44M |
| 2026-09-18 | €3.60 | -3.02% | €3.69 | €3.69 | €3.57 | 8.93M |
| 2026-09-17 | €3.71 | +1.98% | €3.64 | €3.71 | €3.64 | 2.72M |
| 2026-09-16 | €3.64 | +1.73% | €3.60 | €3.64 | €3.58 | 2.39M |
| 2026-09-15 | €3.58 | +0.45% | €3.56 | €3.59 | €3.51 | 1.95M |
| 2026-09-14 | €3.56 | -2.09% | €3.64 | €3.65 | €3.56 | 1.77M |
| 2026-09-11 | €3.64 | +0.78% | €3.64 | €3.65 | €3.63 | 2.08M |
| 2026-09-10 | €3.61 | -0.50% | €3.66 | €3.67 | €3.61 | 2.58M |
| 2026-09-09 | €3.63 | -2.21% | €3.69 | €3.75 | €3.61 | 2.71M |
| 2026-09-08 | €3.71 | -0.16% | €3.70 | €3.73 | €3.70 | 1.62M |
| 2026-09-07 | €3.72 | -0.27% | €3.72 | €3.74 | €3.70 | 1.23M |
| 2026-09-04 | €3.73 | +1.58% | €3.68 | €3.74 | €3.66 | 2.06M |
| 2026-09-03 | €3.67 | -0.38% | €3.69 | €3.70 | €3.64 | 2.48M |
| 2026-09-02 | €3.68 | -1.71% | €3.75 | €3.78 | €3.67 | 3.88M |
| 2026-09-01 | €3.75 | -1.73% | €3.81 | €3.83 | €3.73 | 2.06M |
| 2026-08-31 | €3.81 | +0.16% | €3.81 | €3.83 | €3.81 | 1.90M |
| 2026-08-28 | €3.81 | +0.53% | €3.80 | €3.84 | €3.80 | 3.11M |
| 2026-08-27 | €3.79 | -3.32% | €3.92 | €3.93 | €3.77 | 4.10M |
| 2026-08-26 | €3.92 | +0.62% | €3.91 | €3.94 | €3.90 | 2.46M |
| 2026-08-25 | €3.89 | +0.36% | €3.89 | €3.90 | €3.87 | 1.51M |
| 2026-08-24 | €3.88 | +0.26% | €3.88 | €3.88 | €3.85 | 6.58M |
| 2026-08-21 | €3.87 | +0.10% | €3.87 | €3.89 | €3.85 | 5.88M |
| 2026-08-20 | €3.86 | +0.78% | €3.84 | €3.88 | €3.84 | 7.48M |
| 2026-08-19 | €3.83 | +0.37% | €3.85 | €3.88 | €3.82 | 8.50M |
| 2026-08-18 | €3.82 | -0.05% | €3.83 | €3.85 | €3.79 | 8.99M |
| 2026-08-17 | €3.82 | -0.88% | €3.85 | €3.86 | €3.81 | 6.55M |
| 2026-08-14 | €3.86 | +0.36% | €3.86 | €3.87 | €3.83 | 7.63M |
| 2026-08-13 | €3.84 | -0.26% | €3.87 | €3.89 | €3.83 | 8.77M |
| 2026-08-12 | €3.85 | +0.16% | €3.87 | €3.90 | €3.85 | 4.25M |
| 2026-08-11 | €3.85 | -0.26% | €3.85 | €3.87 | €3.83 | 4.50M |
| 2026-08-10 | €3.86 | -0.26% | €3.87 | €3.88 | €3.85 | 4.18M |
| 2026-08-07 | €3.87 | +0.36% | €3.85 | €3.87 | €3.81 | 4.21M |
| 2026-08-06 | €3.85 | +0.47% | €3.86 | €3.88 | €3.83 | 2.94M |
| 2026-08-05 | €3.83 | -0.36% | €3.87 | €3.91 | €3.82 | 4.18M |
| 2026-08-04 | €3.85 | -0.47% | €3.86 | €3.91 | €3.84 | 5.57M |
| 2026-08-03 | €3.87 | +1.95% | €3.79 | €3.87 | €3.78 | 5.25M |
| 2026-07-31 | €3.79 | +1.07% | €3.77 | €3.82 | €3.77 | 5.70M |
| 2026-07-30 | €3.75 | -1.99% | €3.84 | €3.86 | €3.73 | 6.92M |
| 2026-07-29 | €3.83 | -0.36% | €3.85 | €3.88 | €3.78 | 8.78M |
| 2026-07-28 | €3.84 | -1.64% | €3.94 | €3.94 | €3.84 | 3.79M |
| 2026-07-27 | €3.91 | -0.46% | €3.95 | €3.96 | €3.90 | 2.88M |
| 2026-07-24 | €3.92 | +1.03% | €3.89 | €3.92 | €3.85 | 2.49M |
| 2026-07-23 | €3.88 | -1.07% | €3.91 | €3.95 | €3.87 | 6.07M |
| 2026-07-22 | €3.93 | +1.50% | €3.88 | €3.94 | €3.86 | 4.61M |
| 2026-07-21 | €3.87 | -0.82% | €3.90 | €3.91 | €3.85 | 3.59M |
| 2026-07-20 | €3.90 | -0.71% | €3.92 | €3.95 | €3.89 | 2.34M |
| 2026-07-17 | €3.93 | +1.39% | €3.89 | €3.97 | €3.89 | 6.03M |
| 2026-07-16 | €3.87 | -0.21% | €3.88 | €3.90 | €3.84 | 3.45M |
| 2026-07-15 | €3.88 | +0.15% | €3.86 | €3.88 | €3.84 | 3.64M |
| 2026-07-14 | €3.88 | +1.15% | €3.83 | €3.88 | €3.80 | 4.34M |
| 2026-07-13 | €3.83 | +1.00% | €3.81 | €3.84 | €3.80 | 3.55M |
| 2026-07-10 | €3.79 | +0.05% | €3.79 | €3.81 | €3.78 | 3.01M |
| 2026-07-09 | €3.79 | -0.52% | €3.79 | €3.82 | €3.76 | 4.98M |
| 2026-07-08 | €3.81 | +0.21% | €3.80 | €3.84 | €3.78 | 4.88M |
| 2026-07-07 | €3.80 | +1.01% | €3.77 | €3.83 | €3.76 | 5.24M |
| 2026-07-06 | €3.77 | -0.89% | €3.81 | €3.82 | €3.76 | 3.24M |
| 2026-07-03 | €3.80 | +1.77% | €3.75 | €3.80 | €3.74 | 4.65M |
| 2026-07-02 | €3.73 | +2.25% | €3.68 | €3.74 | €3.66 | 4.55M |
| 2026-07-01 | €3.65 | 0.00% | €3.64 | €3.68 | €3.59 | 5.65M |
| 2026-06-30 | €3.65 | -0.44% | €3.66 | €3.67 | €3.63 | 3.05M |
| 2026-06-29 | €3.67 | 0.00% | €3.68 | €3.68 | €3.63 | 1.78M |
| 2026-06-26 | €3.67 | -0.49% | €3.69 | €3.70 | €3.67 | 3.18M |
| 2026-06-25 | €3.69 | +0.99% | €3.66 | €3.70 | €3.65 | 4.81M |
| 2026-06-24 | €3.65 | -0.16% | €3.65 | €3.67 | €3.61 | 3.86M |
| 2026-06-23 | €3.66 | +0.61% | €3.64 | €3.66 | €3.60 | 4.20M |
| 2026-06-22 | €3.63 | -4.47% | €3.62 | €3.68 | €3.61 | 5.60M |
| 2026-06-19 | €3.80 | +0.79% | €3.78 | €3.81 | €3.76 | 11.16M |
| 2026-06-18 | €3.77 | -0.68% | €3.80 | €3.80 | €3.74 | 4.49M |
| 2026-06-17 | €3.80 | +0.16% | €3.80 | €3.80 | €3.75 | 4.42M |
| 2026-06-16 | €3.79 | -0.05% | €3.80 | €3.81 | €3.77 | 4.78M |
| 2026-06-15 | €3.80 | +0.16% | €3.81 | €3.84 | €3.77 | 4.99M |
| 2026-06-12 | €3.79 | +0.96% | €3.78 | €3.80 | €3.76 | 5.20M |
| 2026-06-11 | €3.75 | -0.69% | €3.78 | €3.81 | €3.74 | 5.89M |
| 2026-06-10 | €3.78 | +0.53% | €3.76 | €3.82 | €3.75 | 6.98M |
| 2026-06-09 | €3.76 | +0.11% | €3.75 | €3.80 | €3.74 | 4.83M |
| 2026-06-08 | €3.76 | -1.88% | €3.84 | €3.84 | €3.76 | 4.88M |
| 2026-06-05 | €3.83 | +2.08% | €3.76 | €3.83 | €3.76 | 3.06M |
| 2026-06-04 | €3.75 | +0.32% | €3.73 | €3.79 | €3.72 | 1.64M |
| 2026-06-03 | €3.74 | -0.32% | €3.75 | €3.77 | €3.74 | 3.24M |
| 2026-06-02 | €3.75 | -1.32% | €3.80 | €3.81 | €3.75 | 2.88M |
| 2026-06-01 | €3.80 | -1.45% | €3.84 | €3.86 | €3.79 | 2.06M |
| 2026-05-29 | €3.86 | +0.05% | €3.90 | €3.90 | €3.83 | 3.95M |
| 2026-05-28 | €3.85 | -0.62% | €3.86 | €3.91 | €3.84 | 3.44M |